Games Workshop Group (GAW) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Games Workshop Group

Date Open High Low Close* Volume
02/07/2012 570.00p 574.00p 568.00p 568.00p 20436
29/06/2012 570.00p 570.00p 565.00p 570.00p 7989
28/06/2012 567.50p 575.00p 567.08p 570.00p 14310
27/06/2012 565.00p 571.00p 558.25p 567.50p 4521
26/06/2012 565.00p 571.00p 558.00p 565.00p 3158
25/06/2012 565.00p 570.00p 558.10p 565.00p 2662
22/06/2012 565.00p 571.00p 558.00p 565.00p 3393
21/06/2012 565.00p 565.00p 555.00p 565.00p 17244
20/06/2012 565.00p 571.00p 560.00p 565.00p 2915
19/06/2012 567.50p 571.00p 564.80p 565.00p 4443
18/06/2012 565.00p 569.00p 558.10p 565.00p 1511
15/06/2012 565.00p 590.50p 558.10p 565.00p 1193
14/06/2012 565.00p 565.00p 558.10p 565.00p 3838
13/06/2012 565.00p 565.00p 558.00p 565.00p 500
12/06/2012 565.00p 565.00p 558.00p 565.00p 6741
11/06/2012 565.00p 572.50p 558.00p 565.00p 14257
08/06/2012 565.00p 565.00p 558.00p 565.00p 14310
07/06/2012 562.50p 567.00p 557.00p 565.00p 16297
06/06/2012 562.50p 575.00p 555.75p 562.50p 1822
01/06/2012 565.00p 565.00p 561.10p 562.50p 25818
31/05/2012 557.50p 565.00p 553.00p 565.00p 60945
30/05/2012 557.50p 562.75p 553.00p 557.00p 40757
29/05/2012 557.50p 557.50p 552.00p 557.50p 1388
28/05/2012 557.50p 560.05p 552.00p 557.50p 25616
25/05/2012 557.50p 563.00p 553.15p 557.50p 9962
24/05/2012 557.50p 563.00p 554.00p 560.00p 4302
23/05/2012 567.50p 568.10p 551.10p 558.00p 11797
22/05/2012 577.50p 580.00p 570.00p 570.00p 269402
21/05/2012 580.00p 580.00p 570.00p 577.50p 1435
18/05/2012 580.00p 589.00p 575.00p 580.00p 2621
17/05/2012 575.00p 587.60p 570.10p 580.00p 40710
16/05/2012 562.50p 563.00p 560.00p 562.50p 7513
15/05/2012 562.50p 563.00p 560.00p 562.50p 33545
14/05/2012 560.00p 562.50p 560.00p 562.50p 340
11/05/2012 562.50p 564.00p 560.00p 562.50p 5208
10/05/2012 567.50p 567.50p 556.24p 562.50p 61474
09/05/2012 570.00p 575.00p 557.35p 567.50p 9545
08/05/2012 570.00p 571.00p 565.00p 570.00p 7968
04/05/2012 570.00p 573.00p 561.00p 561.00p 4465
03/05/2012 570.00p 577.00p 564.50p 570.00p 23864
02/05/2012 570.00p 573.00p 564.50p 570.00p 21246
01/05/2012 570.00p 573.00p 564.00p 568.00p 37669
30/04/2012 570.00p 572.00p 563.00p 567.00p 11868
27/04/2012 570.00p 570.00p 560.00p 567.00p 33675
26/04/2012 570.00p 570.00p 562.20p 570.00p 7490
25/04/2012 570.00p 570.00p 569.90p 570.00p 3458
24/04/2012 570.00p 570.20p 560.00p 570.00p 3056
23/04/2012 570.00p 570.00p 562.20p 570.00p 12394
20/04/2012 570.00p 577.00p 560.00p 570.00p 25704
19/04/2012 570.00p 580.83p 566.00p 569.50p 47219
18/04/2012 570.00p 574.90p 560.00p 570.00p 13480
17/04/2012 570.00p 575.00p 563.05p 570.00p 11074
16/04/2012 570.00p 578.50p 570.00p 570.00p 1016
13/04/2012 570.00p 573.00p 563.05p 570.00p 791
12/04/2012 570.00p 570.00p 570.00p 570.00p 5814
11/04/2012 570.00p 573.00p 562.63p 570.00p 7881
10/04/2012 570.00p 570.00p 563.00p 570.00p 10036
05/04/2012 570.00p 570.00p 562.50p 570.00p 16050
04/04/2012 570.00p 577.00p 560.00p 570.00p 13723
03/04/2012 567.50p 577.00p 566.00p 570.00p 22179
02/04/2012 570.00p 580.00p 563.00p 570.00p 14451
30/03/2012 570.00p 573.00p 561.60p 570.00p 17665
29/03/2012 577.50p 577.50p 560.00p 575.00p 19504
28/03/2012 575.00p 583.00p 570.60p 577.50p 7446
27/03/2012 562.50p 580.00p 558.00p 577.50p 223228
26/03/2012 537.50p 566.00p 528.75p 560.00p 315115
23/03/2012 537.50p 550.00p 526.60p 537.50p 76031
22/03/2012 537.50p 542.00p 525.00p 530.00p 179273
21/03/2012 540.00p 540.00p 537.50p 537.50p 2030
20/03/2012 540.00p 543.00p 534.00p 540.00p 15914
19/03/2012 540.00p 543.00p 534.60p 540.00p 968
16/03/2012 540.00p 543.00p 530.00p 540.00p 1650
15/03/2012 540.00p 545.00p 540.00p 540.00p 1624
14/03/2012 537.50p 550.00p 530.00p 540.00p 11872
13/03/2012 537.50p 545.00p 534.10p 537.50p 7576
12/03/2012 540.00p 543.00p 537.10p 540.00p 15068
09/03/2012 532.50p 540.00p 525.00p 540.00p 44304
08/03/2012 532.50p 534.75p 530.00p 532.50p 166233
07/03/2012 530.00p 536.00p 530.00p 530.00p 52519
06/03/2012 530.00p 538.00p 526.00p 530.00p 54300
05/03/2012 530.00p 540.00p 530.00p 530.00p 6278
02/03/2012 527.50p 539.50p 527.10p 530.00p 8090
01/03/2012 527.50p 533.48p 527.10p 527.50p 1624
29/02/2012 527.50p 534.50p 527.10p 527.50p 26436
28/02/2012 530.00p 537.00p 527.50p 527.50p 2670
27/02/2012 530.00p 537.38p 530.00p 530.00p 4959
24/02/2012 525.00p 540.00p 525.00p 530.00p 20492
23/02/2012 532.50p 537.00p 525.00p 525.00p 26718
22/02/2012 512.50p 550.00p 512.50p 532.50p 20738
21/02/2012 512.50p 525.00p 512.50p 512.50p 568
20/02/2012 495.00p 525.00p 494.81p 512.50p 20916
17/02/2012 487.50p 495.00p 487.50p 495.00p 2705
16/02/2012 487.50p 495.00p 484.50p 487.50p 3011
15/02/2012 487.50p 495.00p 484.00p 487.50p 1829
14/02/2012 487.50p 495.00p 487.50p 487.50p 4618
13/02/2012 490.00p 494.00p 483.00p 487.50p 5369
10/02/2012 497.50p 507.45p 487.50p 490.00p 15895
09/02/2012 497.50p 508.00p 487.00p 497.50p 3041
08/02/2012 507.50p 514.00p 495.00p 507.50p 7960
07/02/2012 507.50p 514.00p 507.50p 507.50p 12522
06/02/2012 502.50p 520.00p 502.00p 512.50p 16237
03/02/2012 502.50p 510.00p 502.50p 502.50p 3400
02/02/2012 507.50p 517.73p 502.10p 502.50p 4002
01/02/2012 518.50p 522.00p 507.50p 507.50p 6283
31/01/2012 520.00p 520.00p 518.10p 518.50p 1400
30/01/2012 522.50p 530.00p 518.00p 520.00p 15674
27/01/2012 522.50p 530.00p 520.10p 522.50p 4926
26/01/2012 525.00p 535.00p 521.50p 525.00p 567
25/01/2012 527.50p 535.00p 521.00p 525.00p 2076
24/01/2012 525.00p 540.00p 520.00p 527.50p 3330
23/01/2012 520.00p 530.00p 516.25p 525.00p 4426
20/01/2012 520.00p 530.00p 520.00p 520.00p 35
19/01/2012 520.00p 530.00p 513.00p 520.00p 1082
18/01/2012 530.00p 535.00p 520.00p 520.00p 19034
17/01/2012 540.00p 560.00p 538.00p 547.50p 12826
16/01/2012 525.00p 545.00p 525.00p 537.50p 7030
13/01/2012 525.00p 535.00p 525.00p 525.00p 3423
12/01/2012 522.50p 535.00p 522.50p 525.00p 5940
11/01/2012 520.00p 530.00p 520.00p 522.50p 13013
10/01/2012 525.00p 535.00p 520.00p 520.00p 11803
09/01/2012 515.00p 535.00p 515.00p 525.00p 19048
06/01/2012 490.00p 530.00p 490.00p 515.00p 15985
05/01/2012 470.00p 505.00p 467.10p 490.00p 30451
04/01/2012 450.00p 458.00p 450.00p 450.00p 5016
03/01/2012 445.00p 458.00p 444.00p 450.00p 6525
30/12/2011 445.00p 449.00p 445.00p 445.00p 1103
29/12/2011 445.00p 449.00p 442.00p 445.00p 1210
28/12/2011 445.00p 450.00p 445.00p 445.00p 0
23/12/2011 445.00p 450.00p 445.00p 445.00p 1800
22/12/2011 445.00p 449.00p 445.00p 445.00p 11
21/12/2011 447.50p 449.00p 445.00p 445.00p 14293
20/12/2011 447.50p 450.00p 447.50p 447.50p 302
19/12/2011 445.00p 460.00p 445.00p 447.50p 5378
16/12/2011 442.50p 445.00p 442.50p 442.50p 1759
15/12/2011 442.50p 450.00p 442.50p 442.50p 2222
14/12/2011 442.50p 444.00p 442.50p 442.50p 4278
13/12/2011 442.50p 443.25p 442.00p 442.50p 7363
12/12/2011 435.00p 454.00p 435.00p 442.50p 14779
09/12/2011 435.00p 435.00p 435.00p 435.00p 554
08/12/2011 435.00p 444.99p 435.00p 435.00p 1824
07/12/2011 435.00p 445.00p 435.00p 435.00p 2024
06/12/2011 435.00p 445.00p 435.00p 435.00p 0
05/12/2011 435.00p 445.00p 435.00p 435.00p 3798
02/12/2011 435.00p 435.00p 435.00p 435.00p 57
01/12/2011 432.50p 440.00p 432.50p 435.00p 2500
30/11/2011 432.50p 440.00p 430.00p 432.50p 7420
29/11/2011 432.50p 440.00p 432.50p 432.50p 9047
28/11/2011 427.50p 440.00p 427.50p 432.50p 5114
25/11/2011 405.00p 430.00p 405.00p 425.00p 13197
24/11/2011 405.00p 413.00p 400.00p 405.00p 9202
23/11/2011 407.50p 410.00p 400.01p 405.00p 6706
22/11/2011 415.00p 415.00p 401.07p 407.50p 19288
21/11/2011 415.00p 415.77p 408.00p 415.00p 23084
18/11/2011 415.00p 415.00p 406.00p 415.00p 0
17/11/2011 415.00p 415.00p 406.00p 415.00p 3508
16/11/2011 416.50p 416.50p 408.00p 415.00p 9285
15/11/2011 417.50p 417.50p 410.00p 416.50p 60240
14/11/2011 417.50p 417.50p 407.00p 417.50p 10081
11/11/2011 421.50p 421.50p 413.42p 417.50p 4739
10/11/2011 422.50p 422.50p 415.00p 421.50p 5178
09/11/2011 425.00p 425.00p 424.90p 425.00p 1762
08/11/2011 427.50p 427.50p 422.00p 425.00p 968
07/11/2011 427.50p 427.50p 422.25p 427.50p 1283
04/11/2011 427.50p 430.50p 427.50p 427.50p 690
03/11/2011 427.50p 430.50p 420.00p 427.50p 10041
02/11/2011 427.50p 427.50p 420.00p 420.00p 10000
01/11/2011 427.50p 430.50p 420.00p 427.50p 483905
31/10/2011 427.50p 435.00p 427.50p 427.50p 2332
28/10/2011 425.00p 427.50p 417.25p 427.50p 0
27/10/2011 422.50p 425.00p 417.25p 425.00p 284
26/10/2011 422.50p 422.50p 420.00p 422.50p 4757
25/10/2011 425.00p 425.00p 412.00p 422.50p 14500
24/10/2011 425.00p 425.00p 422.90p 425.00p 523
21/10/2011 425.00p 430.00p 416.00p 425.00p 8179
20/10/2011 425.00p 425.00p 417.80p 425.00p 0
19/10/2011 425.00p 425.00p 417.80p 425.00p 0
18/10/2011 425.00p 425.00p 417.80p 425.00p 2531
17/10/2011 425.00p 425.00p 415.00p 425.00p 1448
14/10/2011 425.00p 425.00p 421.80p 425.00p 1000
13/10/2011 425.00p 425.00p 418.00p 425.00p 100
12/10/2011 425.00p 425.00p 423.00p 425.00p 618
11/10/2011 425.00p 425.00p 415.01p 425.00p 3330
10/10/2011 425.00p 425.00p 418.00p 425.00p 893
07/10/2011 425.00p 425.00p 418.00p 425.00p 1250
06/10/2011 425.00p 425.00p 418.00p 425.00p 913
05/10/2011 425.00p 425.00p 418.00p 425.00p 632
04/10/2011 422.50p 425.00p 417.25p 422.50p 23416
03/10/2011 422.50p 422.50p 417.00p 422.50p 2152
30/09/2011 422.50p 425.00p 422.50p 422.50p 0
29/09/2011 425.00p 425.00p 422.50p 422.50p 1300
28/09/2011 425.00p 425.00p 425.00p 425.00p 621
27/09/2011 430.00p 430.00p 420.00p 425.00p 5895
26/09/2011 435.00p 442.67p 430.00p 432.50p 0
23/09/2011 440.00p 442.67p 430.00p 435.00p 4186
22/09/2011 445.00p 446.33p 435.00p 440.00p 9856
21/09/2011 445.00p 459.50p 445.00p 445.00p 0
20/09/2011 455.00p 459.50p 455.00p 457.50p 13563
19/09/2011 455.00p 459.00p 448.00p 455.00p 5871
16/09/2011 455.00p 459.00p 455.00p 455.00p 567
15/09/2011 455.00p 459.00p 450.00p 455.00p 6735

*Close Price adjusted for both dividends and splits